Panorama Sentrawisata Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	652.59	686.18	652.59	681.38	590.67	3,531,637
2023-05-03	662.19	671.79	652.59	652.59	565.72	854,124
2023-05-02	643.00	671.79	633.40	662.19	574.04	2,872,783
2023-04-28	590.21	643.00	590.21	643.00	557.40	4,506,424
2023-04-27	547.03	590.21	547.03	590.21	511.64	826,198
2023-04-26	566.22	580.62	537.43	547.03	474.20	892,469
2023-04-18	561.42	609.41	547.03	566.22	490.84	2,963,436
2023-04-17	599.81	604.61	566.22	566.22	490.84	1,323,022
2023-04-14	643.00	647.80	604.61	604.61	524.12	879,548
2023-04-13	647.80	657.39	614.21	647.80	561.56	1,725,753
2023-04-12	666.99	690.98	657.39	657.39	569.88	1,291,658
2023-04-11	671.79	690.98	633.40	666.99	578.19	2,237,269
2023-04-10	724.57	729.37	676.59	676.59	586.51	1,355,532
2023-04-06	681.38	748.56	676.59	724.57	628.11	1,334,901
2023-04-05	695.78	700.58	681.38	681.38	590.67	385,642
2023-04-04	714.97	719.77	676.59	695.78	603.15	1,064,607
2023-04-03	700.58	714.97	676.59	714.97	619.79	1,534,339
2023-03-31	643.00	695.78	628.60	695.78	603.15	1,719,501
2023-03-30	652.59	666.99	643.00	643.00	557.40	595,188
2023-03-29	633.40	666.99	633.40	652.59	565.72	718,664
2023-03-28	619.00	652.59	619.00	633.40	549.08	696,261
2023-03-27	571.02	671.79	566.22	619.00	536.60	2,325,318
2023-03-24	566.22	575.82	566.22	566.22	490.84	251,121
2023-03-21	575.82	580.62	566.22	566.22	490.84	414,818
2023-03-20	575.82	604.61	575.82	575.82	499.16	1,030,117
2023-03-17	561.42	575.82	556.62	575.82	499.16	473,691
2023-03-16	556.62	561.42	551.83	561.42	486.68	253,100
2023-03-15	561.42	566.22	551.83	561.42	486.68	403,773
2023-03-14	571.02	571.02	537.43	561.42	486.68	845,683
2023-03-13	575.82	575.82	561.42	571.02	495.00	448,787
2023-03-10	580.62	580.62	571.02	571.02	495.00	295,718
2023-03-09	575.82	599.81	571.02	580.62	503.32	724,604
2023-03-08	580.62	580.62	551.83	575.82	499.16	1,421,803
2023-03-07	590.21	623.80	580.62	580.62	503.32	5,995,332
2023-03-06	527.83	590.21	527.83	580.62	503.32	6,793,397
2023-03-03	513.44	523.03	508.64	523.03	453.40	391,998
2023-03-02	513.44	513.44	503.84	513.44	445.09	375,639
2023-03-01	508.64	513.44	503.84	513.44	445.09	367,512
2023-02-28	494.24	508.64	494.24	508.64	440.93	941,235
2023-02-27	489.45	494.24	489.45	494.24	428.45	313,745
2023-02-24	503.84	503.84	489.45	489.45	424.29	238,096
2023-02-23	479.85	503.84	479.85	503.84	436.77	619,987
2023-02-22	484.65	489.45	476.01	479.85	415.97	484,632
2023-02-21	484.65	489.45	479.85	484.65	420.13	200,480
2023-02-20	499.04	499.04	484.65	484.65	420.13	432,428
2023-02-17	503.84	513.44	499.04	499.04	432.61	1,306,037
2023-02-16	479.85	499.04	479.85	499.04	432.61	1,096,596
2023-02-15	466.41	479.85	466.41	479.85	415.97	761,803
2023-02-14	470.25	470.25	466.41	466.41	404.32	758,052
2023-02-13	472.17	474.09	466.41	468.33	405.98	1,455,251
2023-02-10	479.85	479.85	472.17	472.17	409.31	840,474
2023-02-09	484.65	494.24	479.85	479.85	415.97	1,781,292
2023-02-08	494.24	499.04	484.65	489.45	424.29	1,242,163
2023-02-07	484.65	503.84	479.85	494.24	428.45	705,014
2023-02-06	503.84	547.03	479.85	489.45	424.29	3,920,093
2023-02-03	508.64	508.64	499.04	503.84	436.77	279,463
2023-02-02	508.64	508.64	489.45	503.84	436.77	1,472,757
2023-02-01	518.24	527.83	513.44	513.44	445.09	1,149,113
2023-01-31	508.64	532.63	508.64	518.24	449.24	2,144,948
2023-01-30	503.84	523.03	494.24	513.44	445.09	4,170,901

← NewerPage 15 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	30.0000 IDR
2025-05-14	60.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.